Mercados españoles abiertos en 5 hrs 4 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,07+1,86 (+1,37%)
Al cierre: 04:03PM EST
138,37 +0,30 (+0,22%)
Después del cierre: 06:38PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2021138,47140,40137,90138,07138,072.475.248
26 nov 2021135,80136,60132,12136,21136,213.513.600
24 nov 2021143,98146,37142,95145,29145,291.066.900
23 nov 2021145,55146,83144,59145,73145,731.405.600
22 nov 2021145,55145,68141,86143,87143,872.180.600
19 nov 2021140,73145,14137,09144,37144,373.014.500
18 nov 2021145,09145,89142,51143,59143,591.313.400
17 nov 2021140,81144,73139,85144,53144,532.306.000
16 nov 2021142,87144,29140,32141,74141,742.396.700
15 nov 2021144,25144,41142,42142,91142,91955.600
12 nov 2021143,70145,46142,80143,47143,471.872.500
11 nov 2021145,81147,15143,40143,58143,581.634.100
10 nov 2021147,43149,19145,23146,53146,531.255.900
09 nov 2021150,87151,98146,63148,46148,461.354.600
08 nov 2021152,26154,40150,48151,17151,171.893.700
05 nov 2021152,19153,84148,69151,84151,843.035.100
04 nov 2021145,99148,09145,84147,44147,441.284.900
03 nov 2021140,49146,81139,87145,24145,242.336.200
02 nov 2021144,51144,96140,62141,34141,342.592.200
01 nov 2021144,30145,51143,20144,78144,784.249.400
29 oct 2021145,58146,50142,84143,95143,952.566.000
28 oct 2021148,35148,73145,59146,04146,041.620.600
27 oct 2021141,08149,04140,41147,22147,223.504.700
26 oct 2021143,46145,25143,02144,45144,452.642.300
25 oct 2021141,77143,03139,85142,17142,171.412.300
22 oct 2021140,57142,76140,47141,66141,661.091.000
21 oct 2021140,09141,63139,76141,50141,501.306.800
20 oct 2021140,53141,91139,49140,24140,241.501.200
19 oct 2021144,98144,98140,79140,95140,953.772.100
18 oct 2021143,37144,75142,72144,06144,061.074.500
15 oct 2021143,21145,45143,12144,52144,521.674.700
14 oct 2021142,29142,56141,24141,58141,581.218.200
13 oct 2021145,00145,25140,71140,83140,832.195.100
12 oct 2021143,22145,11142,95144,70144,702.336.500
11 oct 2021141,43143,81141,19142,85142,851.494.900
08 oct 2021141,37142,50140,89141,51141,511.653.900
07 oct 2021140,86143,31140,13141,17141,171.503.400
06 oct 2021137,95139,63135,70139,36139,361.751.600
05 oct 2021138,75140,83137,79139,75139,752.028.500
04 oct 2021138,46141,44136,92138,51138,513.687.400
01 oct 2021134,77138,58134,13138,15138,154.563.100
30 sept 2021135,03135,03131,75132,11132,112.415.900
29 sept 2021137,31137,36133,56135,16135,162.152.600
28 sept 2021138,23140,21136,07136,55136,552.342.900
27 sept 2021137,33139,37136,45138,80138,802.323.600
24 sept 2021134,36136,31133,99135,48135,482.311.800
23 sept 2021129,90135,10129,66134,49134,492.505.800
22 sept 2021128,39130,07128,24129,19129,191.851.700
21 sept 2021130,11130,85127,69127,82127,821.520.700
20 sept 2021129,20130,16126,98128,83128,831.976.400
17 sept 2021132,12133,44130,84131,21131,211.748.600
16 sept 2021131,12132,56130,85132,02132,02972.700
15 sept 2021131,12131,86128,83131,40131,401.697.200
14 sept 2021130,60132,11129,52131,82131,821.767.300
13 sept 2021128,26130,25126,73130,21130,211.459.800
10 sept 2021126,70128,86125,35127,40127,402.287.700
09 sept 2021122,68126,96122,52125,75125,751.933.900
08 sept 2021123,89124,19121,42122,76122,762.288.400
07 sept 2021122,50123,99121,88123,37123,371.132.200
03 sept 2021123,91124,16120,85123,08123,081.697.300
02 sept 2021124,72125,53123,78124,39124,391.991.000
01 sept 2021125,61125,97124,17125,32125,322.127.500
31 ago 2021125,72126,17124,03124,86124,862.698.000
30 ago 2021127,90127,90125,23125,72125,721.136.800
27 ago 2021125,48127,97125,48127,56127,561.149.200
26 ago 2021126,69126,74124,59125,62125,621.038.000
25 ago 2021126,87127,92125,44127,32127,321.392.700
24 ago 2021124,16127,95124,14126,86126,862.182.700
23 ago 2021122,69123,71121,93123,03123,031.799.500
20 ago 2021118,50122,34118,34121,77121,772.554.900
19 ago 2021118,80119,47117,53119,23119,232.692.200
18 ago 2021119,39120,42118,08119,00119,002.360.000
17 ago 2021120,11120,79119,36119,99119,992.233.300
16 ago 2021121,13122,58120,18121,49121,492.464.400
13 ago 2021123,08123,43121,32122,21122,211.951.400
12 ago 2021124,47124,87122,55123,43123,432.069.800
11 ago 2021125,55126,34124,16125,03125,032.218.200
10 ago 2021124,69127,25124,15126,35126,351.637.500
09 ago 2021125,99126,00122,81124,61124,611.774.600
06 ago 2021126,77127,33125,40126,66126,661.717.100
05 ago 2021125,34127,35124,84126,40126,401.881.300
04 ago 2021124,56125,84123,11124,39124,392.249.500
03 ago 2021128,15128,15123,47126,08126,083.137.300
02 ago 2021132,47132,89127,02127,87127,872.154.700
30 jul 2021133,37133,81131,01131,45131,451.849.500
29 jul 2021130,00136,89127,50134,50134,503.619.700
28 jul 2021129,23129,91126,60129,53129,532.225.300
27 jul 2021125,79128,57124,79128,50128,502.487.500
26 jul 2021124,73127,29123,31126,67126,672.676.500
23 jul 2021124,60125,62123,62125,26125,262.485.600
22 jul 2021124,08124,55122,32123,21123,211.561.700
21 jul 2021121,89125,32121,66124,93124,932.022.300
20 jul 2021117,34121,42116,70120,90120,901.715.000
19 jul 2021116,00119,46114,70117,01117,015.226.900
16 jul 2021124,17125,00119,41119,75119,753.002.400
15 jul 2021123,00123,84121,89122,90122,901.986.700
14 jul 2021123,72125,32123,23123,87123,871.525.100
13 jul 2021125,18125,50123,32123,46123,461.550.700
12 jul 2021125,00126,38124,44125,85125,852.030.500
09 jul 2021124,23126,23123,39126,05126,051.335.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...